Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gap (NY: GPS )

21.59 +0.80 (+3.85%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 13.73 14.18 13.59 14.01 30,289,140 +0.72(+5.44%)
Feb 25, 2010 13.05 13.37 12.96 13.29 18,969,200 +0.07(+0.49%)
Feb 24, 2010 12.99 13.23 12.96 13.23 9,442,784 +0.27(+2.06%)
Feb 23, 2010 12.87 13.00 12.75 12.96 11,906,891 +0.07(+0.56%)
Feb 22, 2010 12.98 13.04 12.85 12.89 9,862,924 -0.05(-0.40%)
Feb 19, 2010 12.98 13.11 12.89 12.94 8,052,359 -0.09(-0.70%)
Feb 18, 2010 12.97 13.07 12.92 13.03 9,382,816 +0.06(+0.45%)
Feb 17, 2010 12.93 13.02 12.87 12.97 10,132,143 +0.08(+0.66%)
Feb 16, 2010 12.87 12.89 12.72 12.89 11,425,199 -0.12(-0.90%)
Feb 12, 2010 13.00 13.00 13.00 13.00 13,016,213 -0.12(-0.89%)
Feb 11, 2010 12.92 13.16 12.88 13.12 12,948,522 +0.16(+1.21%)
Feb 10, 2010 12.93 13.03 12.78 12.96 14,217,318 -0.03(-0.20%)
Feb 09, 2010 12.94 13.04 12.87 12.99 12,776,166 +0.14(+1.07%)
Feb 08, 2010 12.94 12.99 12.81 12.85 14,658,370 -0.10(-0.80%)
Feb 05, 2010 12.86 13.00 12.78 12.96 24,934,164 +0.26(+2.05%)
Feb 04, 2010 12.76 13.04 12.55 12.70 45,360,160 +0.30(+2.42%)
Feb 03, 2010 12.60 12.70 12.40 12.40 19,488,750 -0.29(-2.31%)
Feb 02, 2010 12.53 12.74 12.52 12.69 15,259,264 +0.22(+1.78%)
Feb 01, 2010 12.52 12.61 12.45 12.47 11,986,521 +0.03(+0.26%)
Jan 29, 2010 12.49 12.61 12.40 12.44 13,727,551 +0.03(+0.26%)
Jan 28, 2010 12.61 12.63 12.36 12.40 12,900,463 -0.11(-0.89%)
Jan 27, 2010 12.39 12.55 12.26 12.51 13,280,964 +0.16(+1.32%)
Jan 26, 2010 12.33 12.55 12.32 12.35 9,163,860 -0.03(-0.26%)
Jan 25, 2010 12.38 12.46 12.15 12.38 11,936,674 +0.09(+0.74%)
Jan 22, 2010 12.44 12.61 12.25 12.29 16,041,769 -0.22(-1.72%)
Jan 21, 2010 12.88 12.94 12.45 12.51 20,652,954 -0.38(-2.98%)
Jan 20, 2010 12.91 12.93 12.78 12.89 10,966,339 -0.14(-1.05%)
Jan 19, 2010 12.72 13.03 12.69 13.03 12,319,129 +0.28(+2.20%)
Jan 15, 2010 12.90 12.75 12.75 12.75 12,452,545 -0.12(-0.91%)
Jan 14, 2010 13.09 13.10 12.79 12.87 15,618,552 -0.16(-1.20%)
Jan 13, 2010 13.08 13.08 12.95 13.02 15,591,648 +0.01(+0.10%)
Jan 12, 2010 13.09 13.25 12.87 13.01 22,293,740 -0.43(-3.20%)
Jan 11, 2010 13.37 13.47 13.21 13.44 13,447,158 +0.14(+1.08%)
Jan 08, 2010 13.23 13.33 13.09 13.30 16,729,010 +0.08(+0.64%)
Jan 07, 2010 13.94 13.94 13.01 13.21 38,119,596 -0.50(-3.66%)
Jan 06, 2010 13.49 13.74 13.41 13.71 23,250,940 +0.16(+1.20%)
Jan 05, 2010 13.43 13.73 13.34 13.55 28,071,442 +0.16(+1.22%)
Jan 04, 2010 13.51 13.51 13.33 13.39 14,092,591 -0.21(-1.56%)
Dec 31, 2009 13.84 13.60 13.60 13.60 4,456,698 -0.20(-1.46%)
Dec 30, 2009 13.74 13.83 13.72 13.80 6,646,003 +0.01(+0.05%)
Dec 29, 2009 13.70 13.83 13.64 13.79 6,859,510 +0.16(+1.19%)
Dec 28, 2009 13.51 13.71 13.44 13.63 6,895,913 +0.19(+1.40%)
Dec 24, 2009 13.57 13.63 13.36 13.44 4,842,464 -0.13(-0.96%)
Dec 23, 2009 13.58 13.69 13.46 13.57 8,448,778 +0.04(+0.29%)
Dec 22, 2009 13.63 13.72 13.48 13.53 13,681,107 -0.07(-0.52%)
Dec 21, 2009 13.33 13.73 13.33 13.61 14,541,132 +0.05(+0.33%)
Dec 18, 2009 13.83 13.87 13.31 13.56 19,643,310 -0.25(-1.79%)
Dec 17, 2009 14.11 14.11 13.80 13.81 12,191,407 -0.40(-2.79%)
Dec 16, 2009 14.24 14.32 14.14 14.20 6,933,213 -0.01(-0.05%)
Dec 15, 2009 14.15 14.28 14.09 14.21 10,047,104 -0.03(-0.18%)
Dec 14, 2009 14.21 14.28 14.15 14.24 9,836,363 +0.31(+2.19%)
Dec 11, 2009 13.87 13.98 13.77 13.93 7,217,958 +0.21(+1.51%)
Dec 10, 2009 13.66 13.78 13.63 13.72 12,481,151 +0.14(+1.05%)
Dec 09, 2009 13.83 13.83 13.37 13.58 16,253,336 -0.28(-2.01%)
Dec 08, 2009 14.02 14.05 13.79 13.86 9,847,342 -0.19(-1.34%)
Dec 07, 2009 14.10 14.22 14.01 14.05 8,575,821 -0.08(-0.60%)
Dec 04, 2009 14.16 14.29 13.87 14.13 19,515,054 +0.21(+1.54%)
Dec 03, 2009 13.98 14.27 13.87 13.92 17,872,322 -0.19(-1.33%)
Dec 02, 2009 14.28 14.39 14.09 14.11 9,963,682 -0.16(-1.14%)
Dec 01, 2009 14.07 14.33 13.99 14.27 14,772,856 +0.36(+2.61%)
Nov 30, 2009 14.43 14.43 13.79 13.90 15,494,745 -0.40(-2.77%)
Nov 27, 2009 14.09 14.47 14.09 14.30 5,946,656 -0.25(-1.74%)
Nov 25, 2009 14.39 14.56 14.26 14.55 13,187,061 +0.21(+1.49%)
Nov 24, 2009 14.15 14.40 14.08 14.34 14,708,266 +0.18(+1.28%)
Nov 23, 2009 14.36 14.44 14.11 14.16 9,341,331 -0.09(-0.64%)
Nov 20, 2009 13.90 14.32 13.90 14.25 18,907,216 +0.06(+0.41%)
Nov 19, 2009 14.40 14.41 14.03 14.19 14,979,684 -0.29(-1.97%)
Nov 18, 2009 14.43 14.52 14.23 14.48 10,488,917 -0.01(-0.04%)
Nov 17, 2009 14.50 14.59 14.16 14.48 13,384,607 -0.12(-0.80%)
Nov 16, 2009 14.45 14.70 14.42 14.60 13,894,798 +0.05(+0.31%)
Nov 13, 2009 14.40 14.65 14.28 14.55 11,934,120 +0.18(+1.26%)
Nov 12, 2009 14.74 14.80 14.29 14.37 14,088,025 -0.36(-2.47%)
Nov 11, 2009 14.86 14.90 14.57 14.74 13,085,196 +0.01(+0.09%)
Nov 10, 2009 14.90 14.96 14.63 14.72 16,478,266 -0.16(-1.05%)
Nov 09, 2009 14.62 14.95 14.62 14.88 16,029,385 -0.07(-0.48%)
Nov 06, 2009 14.81 14.97 14.60 14.95 10,291,726 +0.14(+0.92%)
Nov 05, 2009 14.41 15.03 14.34 14.81 28,765,356 +0.47(+3.30%)
Nov 04, 2009 14.29 14.56 14.13 14.34 13,249,192 +0.10(+0.68%)
Nov 03, 2009 14.04 14.32 13.80 14.24 14,017,212 +0.09(+0.64%)
Nov 02, 2009 13.88 14.23 13.79 14.15 13,877,834 +0.30(+2.16%)
Oct 30, 2009 14.38 14.38 13.85 13.85 15,895,464 -0.52(-3.61%)
Oct 29, 2009 13.96 14.43 13.96 14.37 11,175,109 +0.53(+3.85%)
Oct 28, 2009 14.19 14.43 13.83 13.84 16,016,282 -0.49(-3.40%)
Oct 27, 2009 14.58 14.65 14.19 14.33 13,548,598 -0.27(-1.87%)
Oct 26, 2009 14.35 14.71 14.29 14.60 15,306,087 +0.31(+2.13%)
Oct 23, 2009 14.31 14.38 14.24 14.29 12,688,576 -0.20(-1.39%)
Oct 22, 2009 14.46 14.65 14.40 14.50 17,589,716 -0.02(-0.13%)
Oct 21, 2009 14.63 14.98 14.50 14.52 19,617,914 -0.16(-1.06%)
Oct 20, 2009 14.71 14.79 14.64 14.67 8,976,166 -0.40(-2.63%)
Oct 19, 2009 15.01 15.16 14.90 15.07 8,767,712 +0.16(+1.09%)
Oct 16, 2009 14.79 15.03 14.63 14.90 11,582,655 +0.11(+0.75%)
Oct 15, 2009 14.94 14.99 14.72 14.79 10,007,128 -0.12(-0.78%)
Oct 14, 2009 14.85 15.00 14.64 14.91 12,833,335 +0.21(+1.41%)
Oct 13, 2009 14.55 14.70 14.48 14.70 11,802,731 +0.13(+0.89%)
Oct 12, 2009 14.48 14.64 14.41 14.57 8,520,216 +0.14(+0.94%)
Oct 09, 2009 14.42 14.46 14.29 14.44 6,979,955 +0.02(+0.14%)
Oct 08, 2009 14.05 14.44 13.96 14.42 22,186,482 +0.33(+2.35%)
Oct 07, 2009 14.41 14.46 13.96 14.09 16,378,165 -0.28(-1.94%)
Oct 06, 2009 13.88 14.40 13.75 14.37 33,262,316 +0.62(+4.53%)
Oct 05, 2009 13.61 13.89 13.50 13.74 16,677,401 +0.23(+1.73%)
Oct 02, 2009 13.59 13.74 13.49 13.51 13,163,624 -0.18(-1.33%)
Oct 01, 2009 13.91 13.97 13.54 13.69 13,914,932 -0.20(-1.45%)
Sep 30, 2009 13.90 13.95 13.65 13.89 16,546,745 -0.03(-0.23%)
Sep 29, 2009 14.26 14.43 13.89 13.92 19,041,806 -0.30(-2.10%)
Sep 28, 2009 14.02 14.28 13.87 14.22 7,732,689 +0.28(+2.00%)
Sep 25, 2009 14.16 14.26 13.85 13.94 13,668,329 -0.25(-1.78%)
Sep 24, 2009 14.40 14.41 14.07 14.20 10,917,002 -0.12(-0.82%)
Sep 23, 2009 14.64 14.70 14.27 14.31 17,244,644 -0.32(-2.22%)
Sep 22, 2009 14.43 14.68 14.43 14.64 12,734,007 +0.27(+1.85%)
Sep 21, 2009 14.15 14.46 14.11 14.37 11,154,162 +0.08(+0.54%)
Sep 18, 2009 14.48 14.50 14.25 14.29 14,784,777 -0.12(-0.86%)
Sep 17, 2009 14.09 14.52 14.04 14.42 18,981,478 +0.54(+3.93%)
Sep 16, 2009 13.93 14.26 13.83 13.87 13,642,714 -0.08(-0.55%)
Sep 15, 2009 14.05 14.07 13.74 13.95 13,180,016 -0.12(-0.83%)
Sep 14, 2009 13.84 14.07 13.81 14.07 9,910,777 +0.05(+0.32%)
Sep 11, 2009 14.09 14.11 13.89 14.02 10,570,435 -0.05(-0.32%)
Sep 10, 2009 14.00 14.10 13.81 14.07 10,089,582 +0.07(+0.51%)
Sep 09, 2009 14.00 14.13 13.87 14.00 13,370,076 -0.03(-0.19%)
Sep 08, 2009 14.04 14.13 13.81 14.02 17,349,232 +0.31(+2.27%)
Sep 04, 2009 13.63 13.81 13.49 13.71 16,561,888 -0.04(-0.28%)
Sep 03, 2009 13.35 13.80 13.31 13.75 35,953,764 +0.97(+7.57%)
Sep 02, 2009 12.79 12.98 12.70 12.78 18,941,478 -0.03(-0.25%)
Sep 01, 2009 12.81 13.09 12.62 12.81 20,418,040 +0.06(+0.46%)
Aug 31, 2009 12.79 12.90 12.66 12.76 11,514,201 -0.18(-1.41%)
Aug 28, 2009 13.06 13.06 12.82 12.94 13,846,235 -0.01(-0.10%)
Aug 27, 2009 12.84 13.01 12.70 12.95 11,148,556 +0.07(+0.55%)
Aug 26, 2009 12.86 13.04 12.79 12.88 15,035,188 -0.08(-0.60%)
Aug 25, 2009 12.65 13.15 12.56 12.96 17,610,186 +0.39(+3.10%)
Aug 24, 2009 12.61 12.70 12.41 12.57 13,308,151 -0.08(-0.62%)
Aug 21, 2009 12.63 12.77 12.37 12.65 26,651,890 +0.41(+3.34%)
Aug 20, 2009 12.15 12.27 12.02 12.24 15,030,981 +0.16(+1.29%)
Aug 19, 2009 11.89 12.15 11.89 12.08 11,757,350 +0.06(+0.49%)
Aug 18, 2009 11.62 12.09 11.62 12.02 10,565,431 +0.25(+2.10%)
Aug 17, 2009 11.98 11.98 11.74 11.77 11,012,695 -0.42(-3.42%)
Aug 14, 2009 12.25 12.57 12.09 12.19 18,363,044 +0.07(+0.59%)
Aug 13, 2009 11.93 12.13 11.63 12.12 16,308,305 +0.27(+2.25%)
Aug 12, 2009 11.68 11.93 11.62 11.85 8,445,948 +0.11(+0.94%)
Aug 11, 2009 11.67 11.83 11.48 11.74 7,403,580 +0.10(+0.84%)
Aug 10, 2009 12.04 12.04 11.55 11.65 11,003,620 -0.42(-3.44%)
Aug 07, 2009 11.84 12.09 11.67 12.06 14,071,736 +0.29(+2.43%)
Aug 06, 2009 11.36 11.92 11.28 11.78 21,876,076 +0.89(+8.17%)
Aug 05, 2009 10.80 10.96 10.54 10.89 13,168,885 +0.12(+1.12%)
Aug 04, 2009 11.13 11.15 10.70 10.77 14,628,669 -0.38(-3.41%)
Aug 03, 2009 10.89 11.17 10.71 11.15 14,799,510 +0.55(+5.21%)
Jul 31, 2009 10.69 10.75 10.51 10.59 7,877,411 -0.06(-0.55%)
Jul 30, 2009 10.64 10.85 10.56 10.65 8,223,072 +0.13(+1.23%)
Jul 29, 2009 10.33 10.61 10.28 10.52 10,471,452 +0.11(+1.06%)
Jul 28, 2009 10.42 10.53 10.28 10.41 9,626,730 -0.05(-0.43%)
Jul 27, 2009 10.24 10.52 10.18 10.46 14,641,658 +0.11(+1.07%)
Jul 24, 2009 10.20 10.40 10.10 10.35 16,205,307 +0.15(+1.46%)
Jul 23, 2009 10.52 10.76 10.05 10.20 35,900,280 -0.29(-2.78%)
Jul 22, 2009 10.51 10.72 10.44 10.49 10,763,409 +0.00(+0.00%)
Jul 21, 2009 10.70 10.74 10.26 10.49 12,211,064 -0.14(-1.28%)
Jul 20, 2009 10.55 10.67 10.45 10.63 8,326,942 +0.13(+1.24%)
Jul 17, 2009 10.41 10.54 10.26 10.50 10,370,857 +0.13(+1.25%)
Jul 16, 2009 10.25 10.40 10.17 10.37 10,027,392 +0.10(+1.01%)
Jul 15, 2009 10.21 10.32 10.08 10.26 9,706,133 +0.20(+2.00%)
Jul 14, 2009 9.958 10.09 9.835 10.06 8,505,818 +0.14(+1.37%)
Jul 13, 2009 9.786 9.971 9.763 9.926 13,744,269 +0.21(+2.21%)
Jul 10, 2009 9.679 9.861 9.621 9.711 12,672,421 +0.01(+0.07%)
Jul 09, 2009 9.783 9.945 9.510 9.705 20,139,928 -0.19(-1.97%)
Jul 08, 2009 9.711 9.971 9.679 9.900 21,250,438 +0.13(+1.33%)
Jul 07, 2009 9.770 9.900 9.653 9.770 12,838,598 +0.00(+0.00%)
Jul 06, 2009 9.906 10.03 9.601 9.770 17,047,436 -0.22(-2.21%)
Jul 02, 2009 10.35 10.45 9.815 9.991 13,254,295 -0.42(-4.05%)
Jul 01, 2009 10.68 10.77 10.37 10.41 14,488,401 -0.23(-2.20%)
Jun 30, 2009 10.77 10.87 10.54 10.65 16,159,759 -0.11(-1.03%)
Jun 29, 2009 10.49 10.91 10.47 10.76 12,418,817 +0.33(+3.17%)
Jun 26, 2009 10.46 10.59 10.34 10.43 15,121,433 -0.09(-0.86%)
Jun 25, 2009 10.43 10.57 10.39 10.52 14,594,096 +0.39(+3.85%)
Jun 24, 2009 10.00 10.26 9.958 10.13 11,125,258 +0.21(+2.16%)
Jun 23, 2009 10.15 10.17 9.874 9.913 10,641,608 -0.75(-7.00%)
Jun 22, 2009 10.11 10.66 9.978 10.66 13,043,120 +0.40(+3.92%)
Jun 19, 2009 10.46 10.51 10.19 10.26 12,881,589 -0.10(-0.94%)
Jun 18, 2009 10.40 10.56 10.31 10.35 9,520,283 -0.05(-0.44%)
Jun 17, 2009 10.11 10.60 10.11 10.40 14,828,295 +0.23(+2.30%)
Jun 16, 2009 10.52 10.59 10.04 10.17 12,686,819 -0.19(-1.85%)
Jun 15, 2009 10.51 10.56 10.28 10.36 9,230,321 -0.27(-2.54%)
Jun 12, 2009 10.72 10.78 10.32 10.63 13,161,771 +0.09(+0.86%)
Jun 11, 2009 10.75 11.00 10.52 10.54 13,242,395 -0.33(-3.05%)
Jun 10, 2009 11.13 11.27 10.72 10.87 10,695,101 -0.13(-1.18%)
Jun 09, 2009 10.93 11.09 10.86 11.00 9,376,162 +0.14(+1.26%)
Jun 08, 2009 10.71 10.94 10.61 10.86 10,784,091 +0.06(+0.60%)
Jun 05, 2009 10.84 10.97 10.43 10.80 22,768,854 -0.20(-1.83%)
Jun 04, 2009 11.36 11.49 10.74 11.00 26,887,538 -0.84(-7.08%)
Jun 03, 2009 11.64 11.87 11.64 11.83 14,889,502 +0.01(+0.11%)
Jun 02, 2009 12.05 12.17 11.79 11.82 19,390,930 -0.26(-2.15%)
Jun 01, 2009 11.64 12.18 11.53 12.08 22,356,196 +0.49(+4.26%)
May 29, 2009 11.19 11.59 10.99 11.59 18,592,558 +0.51(+4.57%)
May 28, 2009 11.27 11.37 10.79 11.08 17,284,436 -0.13(-1.16%)
May 27, 2009 10.98 11.56 10.86 11.21 25,346,478 +0.17(+1.53%)
May 26, 2009 10.54 11.15 10.46 11.04 18,401,636 +0.40(+3.78%)
May 22, 2009 10.57 10.73 10.17 10.64 20,858,370 +0.27(+2.57%)
May 21, 2009 10.19 10.52 10.18 10.37 17,960,202 +0.03(+0.31%)
May 20, 2009 10.44 10.86 10.26 10.34 11,944,909 -0.03(-0.31%)
May 19, 2009 10.16 10.53 10.12 10.37 14,777,543 +0.08(+0.82%)
May 18, 2009 9.965 10.32 9.965 10.29 16,857,508 +0.45(+4.55%)
May 15, 2009 9.965 10.24 9.744 9.841 17,777,230 -0.16(-1.62%)
May 14, 2009 9.965 10.28 9.841 10.00 19,962,144 +0.04(+0.39%)
May 13, 2009 10.30 10.32 9.913 9.965 15,903,100 -0.47(-4.54%)
May 12, 2009 11.01 11.01 10.31 10.44 20,419,300 -0.19(-1.77%)
May 11, 2009 10.61 10.89 10.39 10.63 12,482,700 -0.12(-1.09%)
May 08, 2009 10.84 10.97 10.49 10.74 18,785,754 -0.15(-1.39%)
May 07, 2009 11.30 11.49 10.69 10.89 25,166,096 +0.30(+2.83%)
May 06, 2009 10.96 11.07 10.33 10.59 18,249,686 -0.24(-2.22%)
May 05, 2009 10.93 11.11 10.65 10.83 21,987,154 -0.16(-1.48%)
May 04, 2009 10.40 11.00 10.12 11.00 21,675,846 +0.76(+7.42%)
May 01, 2009 10.07 10.27 9.841 10.24 15,377,838 +0.15(+1.48%)
Apr 30, 2009 9.906 10.28 9.835 10.09 18,195,160 +0.29(+2.98%)
Apr 29, 2009 9.646 10.11 9.621 9.796 16,208,741 +0.11(+1.14%)
Apr 28, 2009 9.530 9.841 9.452 9.685 11,721,582 +0.02(+0.20%)
Apr 27, 2009 9.776 10.02 9.549 9.666 13,849,117 -0.25(-2.55%)
Apr 24, 2009 9.932 10.13 9.724 9.919 12,321,246 +0.06(+0.59%)
Apr 23, 2009 9.763 9.906 9.348 9.861 20,917,616 +0.09(+0.93%)
Apr 22, 2009 9.569 10.12 9.445 9.770 16,108,069 +0.10(+1.07%)
Apr 21, 2009 9.504 9.744 9.335 9.666 13,177,199 +0.14(+1.43%)
Apr 20, 2009 9.737 9.737 9.426 9.530 15,903,545 -0.29(-2.91%)
Apr 17, 2009 10.02 10.08 9.809 9.815 19,482,838 -0.16(-1.63%)
Apr 16, 2009 9.601 10.06 9.517 9.978 13,982,898 +0.43(+4.49%)
Apr 15, 2009 9.439 9.588 9.270 9.549 11,098,685 +0.07(+0.75%)
Apr 14, 2009 9.698 9.705 9.354 9.478 15,024,965 -0.25(-2.54%)
Apr 13, 2009 9.737 9.822 9.562 9.724 13,686,295 -0.07(-0.73%)
Apr 09, 2009 9.478 9.802 9.322 9.796 16,821,804 +0.44(+4.72%)
Apr 08, 2009 9.134 9.393 8.952 9.354 17,908,416 +0.28(+3.08%)
Apr 07, 2009 9.335 9.445 9.004 9.075 17,094,152 -0.31(-3.32%)
Apr 06, 2009 9.776 9.776 9.127 9.387 23,908,118 -0.51(-5.18%)
Apr 03, 2009 9.406 9.971 9.328 9.900 23,266,484 +0.53(+5.68%)
Apr 02, 2009 9.088 9.530 9.030 9.367 27,864,446 +0.45(+5.10%)
Apr 01, 2009 8.303 8.939 8.179 8.913 19,676,294 +0.48(+5.70%)
Mar 31, 2009 8.446 8.556 8.043 8.433 17,847,356 +0.01(+0.15%)
Mar 30, 2009 8.355 8.517 8.264 8.420 14,052,960 -0.05(-0.61%)
Mar 26, 2009 7.998 8.601 7.998 8.472 14,313,890 +0.49(+6.10%)
Mar 25, 2009 8.147 8.439 7.718 7.985 14,103,163 -0.21(-2.61%)
Mar 24, 2009 8.225 8.420 8.160 8.199 10,469,226 -0.12(-1.41%)
Mar 23, 2009 8.043 8.322 8.004 8.316 10,314,999 +0.54(+6.93%)
Mar 20, 2009 8.212 8.231 7.680 7.777 13,734,522 -0.32(-4.01%)
Mar 19, 2009 8.238 8.244 7.939 8.101 11,401,103 +0.02(+0.24%)
Mar 18, 2009 7.822 8.238 7.809 8.082 12,113,548 +0.16(+1.97%)
Mar 17, 2009 7.641 7.946 7.615 7.926 12,029,781 +0.29(+3.74%)
Mar 16, 2009 7.842 7.997 7.641 7.641 15,030,480 -0.14(-1.83%)
Mar 13, 2009 7.433 7.842 7.355 7.783 0 +0.34(+4.53%)
Mar 12, 2009 7.076 7.472 7.014 7.446 14,495,584 +0.38(+5.33%)
Mar 11, 2009 6.933 7.290 6.842 7.069 17,753,296 +0.19(+2.83%)
Mar 10, 2009 6.569 6.939 6.479 6.875 16,200,840 +0.45(+6.97%)
Mar 09, 2009 6.310 6.673 6.264 6.427 14,781,077 +0.03(+0.51%)
Mar 06, 2009 6.595 6.660 6.206 6.394 0 -0.23(-3.53%)
Mar 05, 2009 6.712 6.972 6.466 6.628 21,455,322 -0.29(-4.22%)
Mar 04, 2009 6.732 7.056 6.550 6.920 15,242,765 +0.21(+3.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.